日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クロスプラス(3320)の株価時系列情報

クロスプラス(3320)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 2,280 2,300 2,250 2,300 5,000
2004/12/29 2,225 2,230 2,220 2,220 5,500
2004/12/28 2,175 2,220 2,175 2,220 2,800
2004/12/27 2,200 2,200 2,150 2,150 7,100
2004/12/24 2,265 2,265 2,200 2,200 8,300
2004/12/22 2,310 2,310 2,265 2,270 3,100
2004/12/21 2,350 2,350 2,305 2,350 7,000
2004/12/20 2,340 2,360 2,330 2,330 7,200
2004/12/17 2,350 2,355 2,325 2,350 4,000
2004/12/16 2,355 2,355 2,310 2,350 3,600
2004/12/15 2,350 2,365 2,300 2,360 6,900
2004/12/14 2,310 2,350 2,300 2,310 2,700
2004/12/13 2,300 2,320 2,300 2,310 9,700
2004/12/10 2,300 2,350 2,300 2,350 9,200
2004/12/09 2,245 2,320 2,230 2,300 14,300
2004/12/08 2,250 2,250 2,185 2,200 7,800
2004/12/07 2,270 2,300 2,245 2,300 1,200
2004/12/06 2,320 2,340 2,305 2,305 4,200
2004/12/03 2,320 2,320 2,280 2,320 400
2004/12/02 2,330 2,330 2,320 2,320 3,600
2004/12/01 2,280 2,300 2,240 2,300 1,300
2004/11/30 2,270 2,270 2,250 2,250 1,000
2004/11/29 2,330 2,330 2,275 2,300 2,700
2004/11/26 2,335 2,345 2,300 2,330 23,400
2004/11/25 2,320 2,370 2,300 2,335 19,100
2004/11/24 2,350 2,350 2,325 2,325 2,400
2004/11/22 2,330 2,350 2,330 2,335 7,400
2004/11/19 2,320 2,350 2,300 2,330 39,200
2004/11/18 2,360 2,365 2,305 2,320 9,900
2004/11/17 2,435 2,435 2,330 2,380 3,700
2004/11/16 2,345 2,395 2,345 2,395 4,600
2004/11/15 2,350 2,410 2,300 2,340 8,100
2004/11/12 2,380 2,500 2,220 2,240 42,000
2004/11/11 2,700 2,700 2,620 2,620 6,800
2004/11/10 2,700 2,720 2,690 2,700 9,400
2004/11/09 2,700 2,720 2,690 2,720 10,900
2004/11/08 2,685 2,735 2,685 2,720 18,000
2004/11/05 2,820 2,825 2,765 2,765 17,900
2004/11/04 2,835 2,840 2,740 2,835 22,500
2004/11/02 2,850 2,850 2,700 2,845 11,100
2004/11/01 2,730 2,800 2,650 2,800 8,400
2004/10/29 2,600 2,690 2,600 2,660 24,100
2004/10/28 2,600 2,650 2,600 2,640 15,100
2004/10/27 2,500 2,600 2,490 2,600 18,100
2004/10/26 2,345 2,490 2,345 2,490 12,100
2004/10/25 2,265 2,430 2,230 2,425 9,700
2004/10/22 2,280 2,340 2,250 2,305 18,800
2004/10/21 2,250 2,300 2,225 2,300 23,000
2004/10/20 2,200 2,265 2,195 2,250 50,000
2004/10/19 2,190 2,200 2,175 2,175 20,900
2004/10/18 2,190 2,220 2,170 2,180 18,900
2004/10/15 2,160 2,220 2,160 2,190 20,400
2004/10/14 2,190 2,190 2,160 2,180 5,700
2004/10/13 2,185 2,190 2,160 2,190 7,600
2004/10/12 2,160 2,185 2,140 2,185 11,900
2004/10/08 2,140 2,150 2,125 2,130 4,600
2004/10/07 2,140 2,145 2,120 2,140 5,500
2004/10/06 2,110 2,120 2,110 2,120 2,900
2004/10/05 2,140 2,140 2,105 2,115 3,600
2004/10/04 2,150 2,150 2,105 2,105 4,700
2004/10/01 2,035 2,110 2,035 2,110 6,400
2004/09/30 2,040 2,050 2,030 2,035 9,000
2004/09/29 2,000 2,015 1,995 2,015 5,300
2004/09/28 2,070 2,070 1,990 1,990 15,800
2004/09/27 2,020 2,070 2,000 2,070 11,800
2004/09/24 2,050 2,080 2,010 2,060 12,400
2004/09/22 2,125 2,145 2,090 2,120 18,900
2004/09/21 2,160 2,160 2,125 2,145 7,900
2004/09/17 2,160 2,160 2,120 2,120 7,500
2004/09/16 2,160 2,175 2,120 2,160 7,900
2004/09/15 2,080 2,180 2,080 2,160 28,100
2004/09/14 2,065 2,075 2,050 2,050 16,200
2004/09/13 2,025 2,090 2,025 2,080 11,900
2004/09/10 2,060 2,080 2,000 2,025 33,300
2004/09/09 2,110 2,130 2,050 2,075 17,600
2004/09/08 2,225 2,270 2,110 2,110 137,800
2004/09/07 2,155 2,220 2,150 2,190 407,800
2004/09/06 2,550 2,550 2,550 2,550 89,500
2004/09/03 3,050 3,050 3,030 3,050 6,900
2004/09/02 3,030 3,060 3,030 3,050 17,100
2004/09/01 3,000 3,050 2,980 3,050 3,600
2004/08/31 3,050 3,050 3,050 3,050 600
2004/08/30 3,130 3,130 3,080 3,080 3,300
2004/08/27 3,180 3,180 3,080 3,130 9,500
2004/08/26 3,130 3,130 3,130 3,130 400
2004/08/25 3,100 3,150 3,050 3,150 5,900
2004/08/24 2,990 3,200 2,990 3,150 17,400
2004/08/23 2,950 2,995 2,950 2,985 900
2004/08/20 2,990 2,990 2,955 2,985 1,000
2004/08/19 2,930 3,000 2,930 2,950 9,400
2004/08/18 2,950 2,950 2,930 2,930 1,300
2004/08/17 2,930 2,935 2,910 2,935 3,700
2004/08/16 2,960 2,960 2,910 2,910 900
2004/08/13 3,000 3,000 2,950 2,955 1,800
2004/08/12 3,000 3,050 2,955 2,955 2,000
2004/08/11 3,020 3,020 3,000 3,000 12,300
2004/08/10 2,940 3,050 2,940 3,000 6,700
2004/08/09 2,995 2,995 2,895 2,900 1,000
2004/08/06 2,965 3,050 2,950 3,000 6,700
2004/08/05 3,010 3,010 2,905 2,950 2,700
2004/08/04 2,950 3,000 2,895 3,000 13,300
2004/08/03 3,090 3,090 2,930 2,990 9,700
2004/08/02 3,200 3,210 3,140 3,140 2,200
2004/07/30 3,300 3,350 3,230 3,300 6,100
2004/07/29 3,330 3,330 3,200 3,300 9,700
2004/07/28 3,360 3,460 3,320 3,330 21,200
2004/07/27 3,640 3,650 3,240 3,320 21,900
2004/07/26 3,650 3,700 3,640 3,640 10,300
2004/07/23 3,660 3,680 3,640 3,640 9,000
2004/07/22 3,640 3,680 3,640 3,640 11,600
2004/07/21 3,720 3,720 3,620 3,640 13,200
2004/07/20 3,720 3,720 3,690 3,700 12,400
2004/07/16 3,750 3,750 3,710 3,720 15,700
2004/07/15 3,810 3,850 3,750 3,750 16,700
2004/07/14 3,890 3,900 3,850 3,850 16,800
2004/07/13 3,900 3,930 3,860 3,880 12,700
2004/07/12 3,930 3,950 3,930 3,930 8,200
2004/07/09 3,950 3,970 3,910 3,930 13,100
2004/07/08 4,000 4,000 3,950 3,950 4,900
2004/07/07 4,040 4,040 3,910 3,990 10,500
2004/07/06 4,100 4,100 4,030 4,050 12,100
2004/07/05 4,090 4,150 4,050 4,150 13,700
2004/07/02 4,080 4,140 4,070 4,100 12,200
2004/07/01 4,040 4,250 4,040 4,200 42,000
2004/06/30 3,990 4,070 3,960 4,040 52,400
2004/06/29 3,960 3,990 3,950 3,960 13,000
2004/06/28 4,000 4,000 3,970 3,970 6,800
2004/06/25 4,000 4,000 3,970 3,970 2,100
2004/06/24 4,010 4,050 3,950 3,960 13,800
2004/06/23 4,050 4,050 4,000 4,010 14,000
2004/06/22 4,040 4,050 4,020 4,040 9,800
2004/06/21 4,040 4,090 4,030 4,050 10,000
2004/06/18 4,040 4,050 3,980 4,000 8,200
2004/06/17 4,000 4,080 3,990 4,040 10,800
2004/06/16 3,950 4,040 3,940 3,980 27,000
2004/06/15 3,950 3,970 3,930 3,930 12,900
2004/06/14 3,970 3,990 3,920 3,960 14,100
2004/06/11 4,030 4,030 3,910 3,970 8,200
2004/06/10 4,020 4,090 4,000 4,050 8,100
2004/06/09 4,050 4,100 4,020 4,050 4,600
2004/06/08 4,060 4,130 4,010 4,080 8,800
2004/06/07 4,190 4,190 4,030 4,040 6,400
2004/06/04 4,100 4,150 4,020 4,100 4,200
2004/06/03 4,200 4,250 4,020 4,100 7,000
2004/06/02 4,260 4,350 4,210 4,220 6,700
2004/06/01 4,270 4,270 4,200 4,220 4,800
2004/05/31 4,370 4,370 4,200 4,270 4,600
2004/05/28 4,440 4,450 4,350 4,370 11,600
2004/05/27 4,400 4,480 4,400 4,440 8,700
2004/05/26 4,390 4,570 4,300 4,570 27,200
2004/05/25 4,390 4,400 4,290 4,300 19,800
2004/05/24 4,250 4,400 4,200 4,400 42,600
2004/05/21 4,200 4,220 4,200 4,210 21,600
2004/05/20 4,090 4,240 4,080 4,200 37,200
2004/05/19 4,020 4,090 3,980 4,090 42,400
2004/05/18 4,000 4,030 3,980 4,000 24,400
2004/05/17 4,200 4,200 3,850 3,980 26,300
2004/05/14 4,200 4,270 4,170 4,200 46,900
2004/05/13 4,100 4,270 4,100 4,200 30,300
2004/05/12 4,020 4,100 3,990 4,000 13,600
2004/05/11 4,000 4,050 3,980 4,010 20,200
2004/05/10 4,230 4,250 4,000 4,020 32,100
2004/05/07 4,370 4,430 4,300 4,380 22,500
2004/05/06 4,500 4,500 4,300 4,450 47,600
2004/04/30 4,390 4,570 4,360 4,500 90,400
2004/04/28 4,210 4,440 4,200 4,370 82,700
2004/04/27 3,990 4,180 3,850 4,160 81,500
2004/04/26 4,200 4,230 4,100 4,140 41,800
2004/04/23 4,280 4,360 4,250 4,280 49,000
2004/04/22 4,400 4,400 4,210 4,300 54,200
2004/04/21 4,300 4,370 4,180 4,350 93,900
2004/04/20 4,450 4,580 4,340 4,370 87,400
2004/04/19 4,910 4,950 4,420 4,690 288,200
2004/04/16 4,510 4,860 4,360 4,860 892,100
2004/04/15 4,500 4,640 4,100 4,360 1,240,900

このページの先頭へ